HSCHF - H-Source Holdings Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.04030.04300.04030.04300.0430303,000
Nov 14, 20190.03270.04280.03270.04280.0428320,000
Nov 13, 20190.03500.03500.03500.03500.035047,000
Nov 12, 20190.03670.03670.03670.03670.0367-
Nov 11, 20190.03300.03670.03000.03670.0367123,425
Nov 08, 20190.03500.03500.03500.03500.03507,000
Nov 07, 20190.03330.03670.03330.03500.0350108,000
Nov 06, 20190.02870.03540.02870.03540.0354262,500
Nov 05, 20190.02890.02890.02880.02880.0288130,000
Nov 04, 20190.02500.02500.02500.02500.02509,000
Nov 01, 20190.03000.03000.03000.03000.0300-
Oct 31, 20190.03000.03000.03000.03000.03007,000
Oct 30, 20190.03300.03300.03300.03300.0330-
Oct 29, 20190.03300.03300.03300.03300.0330425
Oct 28, 20190.02900.02900.02900.02900.0290-
Oct 25, 20190.02900.02900.02900.02900.0290-
Oct 24, 20190.02870.02900.02870.02900.029070,100
Oct 23, 20190.03100.03100.02920.03000.030054,050
Oct 22, 20190.02920.03000.02920.02920.029222,000
Oct 21, 20190.03570.03570.03570.03570.0357-
Oct 18, 20190.03100.03570.03100.03570.035731,000
Oct 17, 20190.03050.03280.03050.03280.032870,000
Oct 16, 20190.03200.03200.03200.03200.03202,500
Oct 15, 20190.03030.03260.03030.03100.0310145,000
Oct 14, 20190.03800.03800.03800.03800.038050,000
Oct 11, 20190.03700.03700.03700.03700.03701,250
Oct 10, 20190.04000.04000.04000.04000.04003,000
Oct 09, 20190.03470.03470.03470.03470.0347-
Oct 08, 20190.03470.03470.03470.03470.0347-
Oct 07, 20190.03200.03470.03200.03470.0347231,938
Oct 04, 20190.02850.03100.02630.03100.0310324,000
Oct 03, 20190.02820.02820.02820.02820.0282-
Oct 02, 20190.02700.02820.02700.02820.0282121,500
Oct 01, 20190.02900.02900.02900.02900.029050,000
Sep 30, 20190.02840.02840.02840.02840.0284-
Sep 27, 20190.03300.03300.02840.02840.0284120,000
Sep 26, 20190.03050.03050.03050.03050.030510,000
Sep 25, 20190.03150.03150.03150.03150.0315114,700
Sep 24, 20190.03220.04000.03220.03670.0367520,000
Sep 23, 20190.03000.03800.03000.03800.038012,272
Sep 20, 20190.03800.03800.03800.03800.0380500
Sep 19, 20190.03200.03200.03200.03200.03206,000
Sep 18, 20190.02420.02420.02420.02420.0242-
Sep 17, 20190.03050.03050.02420.02420.0242198,000
Sep 16, 20190.03100.03100.03100.03100.0310-
Sep 13, 20190.03100.03100.03100.03100.03105,000
Sep 12, 20190.03250.03250.03100.03100.031015,000
Sep 11, 20190.03100.03300.03100.03290.032942,500
Sep 10, 20190.03690.03690.03250.03250.03256,750
Sep 09, 20190.03500.03500.03500.03500.0350-
Sep 06, 20190.03500.03500.03500.03500.035010,000
Sep 05, 20190.02400.03480.02400.03480.034811,000
Sep 04, 20190.03500.03500.03500.03500.0350-
Sep 03, 20190.03390.03770.03250.03500.035040,800
Aug 30, 20190.03900.03900.03600.03800.038016,000
Aug 29, 20190.03770.03770.03770.03770.0377-
Aug 28, 20190.03770.03770.03770.03770.0377-
Aug 27, 20190.03770.03770.03770.03770.037726,000
Aug 26, 20190.03770.04000.03770.03770.037792,500
Aug 23, 20190.03950.03950.03950.03950.039510,000
Aug 22, 20190.03950.03950.03950.03950.0395-
Aug 21, 20190.03950.03950.03950.03950.0395-
Aug 20, 20190.03950.03950.03250.03950.039555,000
Aug 19, 20190.03960.03960.03950.03950.039580,000
Aug 16, 20190.04140.04140.04140.04140.041489,000
Aug 15, 20190.03950.03950.03950.03950.0395-
Aug 14, 20190.03950.03950.03950.03950.0395-
Aug 13, 20190.04400.04410.03950.03950.039526,400
Aug 12, 20190.03000.03000.03000.03000.03007,000
Aug 09, 20190.04000.04000.04000.04000.040025,000
Aug 08, 20190.03780.03780.03780.03780.0378-
Aug 07, 20190.03780.03780.03780.03780.0378-
Aug 06, 20190.04000.04000.03780.03780.037812,900
Aug 05, 20190.04000.04000.04000.04000.0400-
Aug 02, 20190.04810.04810.04000.04000.0400129,000
Aug 01, 20190.04000.04010.04000.04000.040092,500
Jul 31, 20190.04010.04050.04000.04000.040050,800
Jul 30, 20190.04000.04000.04000.04000.040040,000
Jul 29, 20190.03270.04000.03200.04000.040091,100
Jul 26, 20190.04570.04570.04570.04570.0457-
Jul 25, 20190.04570.04570.04570.04570.045719,200
Jul 24, 20190.04490.04490.04490.04490.04492,000
Jul 23, 20190.04000.04000.04000.04000.0400117,000
Jul 22, 20190.03650.03840.03210.03840.038480,610
Jul 19, 20190.04000.04000.04000.04000.0400-
Jul 18, 20190.04460.04480.03350.04000.040099,403
Jul 17, 20190.04050.04050.04050.04050.0405-
Jul 16, 20190.04000.04570.03290.04050.040549,266
Jul 15, 20190.04500.04500.04500.04500.0450420
Jul 12, 20190.04100.04100.04060.04060.0406170,000
Jul 11, 20190.04600.04600.04600.04600.0460-
Jul 10, 20190.04600.04600.04600.04600.0460-
Jul 09, 20190.04600.04600.04600.04600.0460-
Jul 08, 20190.04600.04600.04600.04600.0460-
Jul 05, 20190.04980.04980.04600.04600.0460512,610
Jul 03, 20190.04710.04710.04710.04710.0471500,000
Jul 02, 20190.04500.04500.04500.04500.045050,000
Jul 01, 20190.03940.03940.03940.03940.0394-
Jun 28, 20190.03490.03940.03490.03940.03946,600
Jun 27, 20190.03920.03920.03920.03920.0392100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...